| Эмитент | Посл. сделка | Изм. (%) | Пред. закрытие | Объем (тыс. шт.) |
|---|---|---|---|---|
| Австралия (AUD) | ||||
| AMP | 5,6 | -0,53 | 5,6 | 4900 |
| ANZ Banking Grp | 18,7 | -0,74 | 18,8 | 4281 |
| CommonWealth Bank | 32,0 | -0,28 | 32,1 | 2941 |
| National Australian | 31,0 | -0,45 | 31,2 | 2994 |
| Bank | ||||
| News Corp | 12,4 | -0,56 | 12,4 | 10557 |
| Telstra Corp | 4,7 | +3,29 | 4,6 | 70653 |
| Westpac Banking | 17,6 | -0,40 | 17,7 | 4858 |
| Япония (JPY) | ||||
| Asahi Kasei | 607,0 | -1,30 | 615,0 | 4349 |
| Daiwa Securities | 866,0 | -3,24 | 895,0 | 11414 |
| Fuji Photo Film | 3480,0 | — | 3480,0 | 2667 |
| Fujitsu Ltd | 645,0 | -1,07 | 652,0 | 11167 |
| Honda Motor Co | 4670,0 | -0,64 | 4700,0 | 3704 |
| Japan Telecom* | 249,0 | -0,80 | 251,0 | 6 |
| Kao Corp | 2565,0 | +0,79 | 2545,0 | 3674 |
| KDDI* | 625,0 | -1,42 | 634,0 | 17 |
| Mitsubishi Fin Gr* | 1050,0 | -0,94 | 1060,0 | 34 |
| Mitsubishi Chem | 312,0 | +0,97 | 309,0 | 18837 |
| Mitsubishi Electric | 625,0 | -3,55 | 648,0 | 5218 |
| NEC Corp | 867,0 | -1,25 | 878,0 | 8914 |
| Nippon Steel Corp | 256,0 | -1,92 | 261,0 | 67589 |
| Nissan Motor Co | 1161,0 | -0,60 | 1168,0 | 15778 |
| NTT* | 605,0 | -1,14 | 612,0 | 16 |
| NTT DoCoMo* | 223,0 | -1,76 | 227,0 | 76 |
| Pioneer | 3110,0 | -0,32 | 3120,0 | 1542 |
| Ricoh | 2075,0 | -2,35 | 2125,0 | 3326 |
| Seikisui House | 1170,0 | -2,82 | 1204,0 | 1344 |
| Shin-Etsu Chem | 4420,0 | -1,78 | 4500,0 | 1073 |
| Sony | 4390,0 | — | 4390,0 | 5124 |
| Sumitomo Chem | 472,0 | -2,28 | 483,0 | 5032 |
| TDK Corp | 7360,0 | -3,16 | 7600,0 | 1607 |
| Toshiba Corp | 514,0 | -1,72 | 523,0 | 17900 |
| Toyota Motor Co | 3830,0 | -0,52 | 3850,0 | 7226 |
| UFJ Holdings* | 758,0 | -4,05 | 790,0 | 70 |
| Гонконг (HKD) | ||||
| Cheung Kong | 63,75 | -3,04 | 65,75 | 18104 |
| China Mobile | 22,30 | -1,76 | 22,70 | 55728 |
| China Unicom | 6,70 | -2,90 | 6,90 | 73364 |
| CLP Holdings | 40,90 | — | 40,90 | 7065 |
| CNOOC | 3,20 | -2,29 | 3,28 | 94700 |
| Hang Seng Bank | 98,75 | -0,75 | 99,50 | 3961 |
| Henderson Land | 37,30 | -1,45 | 37,85 | 8488 |
| HSBC Holdings | 115,50 | -0,43 | 116,00 | 24376 |
| Hutchison | 55,75 | -2,19 | 57,00 | 20842 |
| Франция (EUR) | ||||
| Alcatel | 13,08 | -2,53 | 13,42 | 12443 |
| Axa | 17,90 | -0,44 | 17,98 | 5517 |
| BNP Paribas | 51,10 | -1,92 | 52,10 | 3739 |
| Bouygues | 28,45 | +1,25 | 28,10 | 1974 |
| Danon | 140,00 | +0,43 | 139,40 | 495 |
| EADS | 19,64 | +1,03 | 19,44 | 1623 |
| France Telecom | 20,56 | -1,15 | 20,80 | 7127 |
| Lafarge | 68,30 | +0,89 | 67,70 | 760 |
| Michelin | 38,27 | +0,29 | 38,16 | 1029 |
| Peugeot | 43,13 | +1,41 | 42,53 | 1753 |
| Renault | 59,00 | -1,58 | 59,95 | 1741 |
| Sanofi-Synthelab | 54,00 | — | 54,00 | 1519 |
| Schneider Elec | 54,95 | +0,73 | 54,55 | 859 |
| STMicroelectronics | 19,01 | -1,86 | 19,37 | 6207 |
| Total Fina Elf | 160,40 | +1,33 | 158,30 | 2486 |
| Vivendi Universal | 21,66 | -0,51 | 21,77 | 3633 |
| Великобритания (GBp) | ||||
| ARM Holdings | 124,25 | +0,81 | 123,25 | 12456 |
| BAE System | 207,30 | -2,96 | 211,00 | 43260 |
| Barclays | 490,00 | -0,05 | 490,25 | 29872 |
| BP | 496,63 | +2,25 | 488,00 | 80582 |
| BAT | 820,50 | +0,43 | 817,00 | 7588 |
| British Airways | 293,90 | +1,20 | 291,25 | 10710 |
| British Telecom | 175,50 | +0,14 | 177,25 | 64439 |
| Cable & Wireless | 122,95 | -2,38 | 126,00 | 43491 |
| Cadbury Schweppes | 449,50 | +0,45 | 447,50 | 7092 |
| HSBC Hldg | 825,50 | -1,20 | 832,50 | 37698 |
| Lloyds TSB Grp | 412,97 | -0,18 | 414,25 | 52448 |
| Marks & Spencer | 266,00 | +0,76 | 264,00 | 58175 |
| Prudential | 448,38 | -1,76 | 454,50 | 12336 |
| Reuters Group | 406,00 | +1,31 | 400,75 | 26497 |
| Rio Tinto | 1324,27 | -0,90 | 1337,00 | 8210 |
| Sainsbury | 278,25 | +0,72 | 276,25 | 7441 |
| Shell Trnpt | 391,00 | +2,42 | 381,75 | 89252 |
| Unilever | 545,86 | +0,64 | 546,00 | 7735 |
| Vodafone Airtch | 131,57 | -0,38 | 131,50 | 201599 |
| Германия (EUR) | ||||
| Allianz AG | 91,76 | -1,12 | 92,80 | 1722 |
| BASF | 43,58 | +0,14 | 43,52 | 1954 |
| Bayer AG | 21,52 | -0,05 | 21,53 | 3355 |
| BMW | 35,04 | +1,04 | 34,68 | 2325 |
| Commerzbank AG | 14,50 | -0,62 | 14,59 | 2177 |
| Daimler-Chrysler | 33,75 | +0,24 | 33,67 | 4164 |
| Deutsche Bank n | 70,64 | -0,81 | 71,22 | 3147 |
| Dt Telekom n | 14,60 | -0,48 | 14,67 | 9233 |
| Hypovereinsbank | 16,74 | -0,36 | 16,80 | 4879 |
| Infineon Tech | 11,86 | -3,73 | 12,32 | 14075 |
| Merck KGaA | 42,59 | +1,40 | 42,00 | 180 |
| Munich Re | 93,47 | +0,13 | 93,35 | 1022 |
| Sap AG | 132,45 | -1,89 | 135,00 | 1391 |
| Siemens | 61,45 | -1,29 | 62,25 | 3567 |
| Volkswagen AG | 37,19 | +0,65 | 36,95 | 3344 |
| Финляндия (EUR) | ||||
| Nokia | 13,58 | -1,16 | 13,74 | 52396 |
| Stora Enso | 10,65 | -1,66 | 10,83 | 3649 |
| Швейцария (CHF) | ||||
| Ciba Special | 87,15 | -0,11 | 87,25 | 259 |
| Lonza Grp AG | 62,70 | -3,09 | 64,70 | 927 |
| Adecco | 760,00 | +0,66 | 755,00 | 30 |
| CS Group | 42,85 | -2,17 | 43,80 | 6964 |
| Nestle | 331,50 | +0,15 | 331,00 | 1759 |
| Novartis | 56,40 | +2,83 | 54,85 | 9746 |
| Roche | 186,00 | +3,91 | 179,00 | 18 |
| Swiss Re | 89,40 | +0,90 | 88,60 | 1012 |
| UBS AG | 94,35 | -2,08 | 96,35 | 7385 |
| Zurich Fin | 215,25 | — | 215,25 | 646 |
| Швеция (SEK) | ||||
| ABB | 45,50 | +0,44 | 45,30 | 3242 |
| Electrolux | 157,50 | -0,32 | 158,00 | 1315 |
| Ericsson | 22,90 | +0,44 | 22,80 | 147433 |
| Nordea | 51,50 | -1,90 | 52,50 | 8575 |
| Volvo | 256,50 | -2,10 | 262,00 | 1817 |
| Италия (EUR) | ||||
| Bank di Lavoro | 1,94 | -1,67 | 1,97 | 7900 |
| Fiat | 5,65 | -1,96 | 5,76 | 9301 |
| TIM | 4,77 | +0,02 | 4,77 | 51717 |
| Голландия (EUR) | ||||
| ABN Amro Hld | 18,09 | -1,26 | 18,32 | 8601 |
| Aegon NV | 11,27 | +0,18 | 11,25 | 8692 |
| Ahold Kon | 7,20 | +0,56 | 7,16 | 12215 |
| Fortis | 18,30 | -0,11 | 18,32 | 2736 |
| ING Grp | 18,65 | +0,11 | 18,63 | 7053 |
| Philips | 23,77 | -0,25 | 23,83 | 7292 |
| Royal Dutch | 41,35 | +1,65 | 40,68 | 9434 |
| Канада (CAD) | ||||
| Alcan Inc | 58,20 | +0,69 | 57,80 | 437 |
| Bank of Montreal | 53,25 | -0,82 | 53,69 | 650 |
| Bank Nova Scotia | 35,84 | -0,31 | 35,95 | 1588 |
| BCE Inc | 27,79 | +0,87 | 27,55 | 759 |
| Bombardier | 6,27 | -0,48 | 6,30 | 2709 |
| Imperial Oil | 60,77 | +0,51 | 60,46 | 92 |
| Loblaw Cos Ltd | 62,07 | -0,31 | 62,26 | 133 |
| Nortel Networks | 7,66 | -0,52 | 7,70 | 5320 |
| Royal Bank of Canada | 62,93 | -0,43 | 63,20 | 623 |
| США ($) | ||||
| Abbott Labs | 42,90 | +2,24 | 41,96 | 2507 |
| Agilent Tech | 30,21 | -1,79 | 30,76 | 473 |
| Alcoa | 32,70 | -0,97 | 33,02 | 1899 |
| Allstate Corp | 46,60 | -0,94 | 47,04 | 773 |
| Alltel | 50,29 | +1,15 | 49,72 | 312 |
| Amer Electric Power | 30,88 | +1,31 | 30,48 | 986 |
| Amer Express Co | 49,01 | -1,59 | 49,80 | 2124 |
| AIG | 74,64 | -0,55 | 75,05 | 1871 |
| Amgen | 59,60 | +0,91 | 59,06 | 3401 |
| Analog Devices | 48,00 | -2,50 | 49,23 | 1220 |
| Anheuser-Busch | 50,52 | -0,34 | 50,69 | 521 |
| Time Warner Inc | 16,61 | -0,78 | 16,74 | 2806 |
| Apple Comp Inc | 28,89 | +8,45 | 26,64 | 18725 |
| Applied Materials | 21,70 | -3,13 | 22,40 | 14988 |
| AT&T | 18,83 | — | 18,83 | 798 |
| AT&T Wireless Gr | 13,52 | -0,29 | 13,56 | 2139 |
| Automatic Data Proc | 45,00 | +1,47 | 44,35 | 638 |
| Bank of America | 79,90 | -0,24 | 80,09 | 2410 |
| Bank of New York | 30,65 | -2,08 | 31,30 | 981 |
| Bank One | 51,16 | -0,66 | 51,50 | 1415 |
| Baxter Int | 30,75 | +0,99 | 30,45 | 1404 |
| BCE Inc | 20,60 | +0,59 | 20,48 | 47 |
| Bellsouth Corp | 26,45 | +0,84 | 26,23 | 934 |
| Berkshire cl a* | 94,30 | +0,11 | 94,20 | 1 |
| Berkshire cl b* | 3,15 | +0,45 | 3,14 | 2 |
| Boeing Co | 41,73 | +0,38 | 41,57 | 416 |
| Bristol Myers sq | 24,95 | +1,84 | 24,50 | 2986 |
| Cardinal Health | 70,69 | +0,06 | 70,65 | 581 |
| Carnival | 43,86 | -0,57 | 44,11 | 517 |
| Caterpillar Inc | 81,25 | +0,27 | 81,03 | 629 |
| Charles Schwab | 10,50 | -2,51 | 10,77 | 1199 |
| ChevronTexaco | 91,65 | +0,71 | 91,00 | 704 |
| Cigna | 65,84 | -3,53 | 68,25 | 792 |
| Cisco | 22,85 | -1,76 | 23,26 | 23090 |
| Citigroup | 49,86 | -2,14 | 50,95 | 7782 |
| Coca-Cola Co | 51,53 | +0,66 | 51,19 | 1470 |
| Colgate Palmoliv | 55,18 | +0,60 | 54,85 | 584 |
| Costco Wholesale | 37,84 | +0,37 | 37,70 | 1000 |
| Cox Comms | 32,85 | +1,55 | 32,35 | 978 |
| Daimler-Chrysler | 40,23 | +0,07 | 40,20 | 137 |
| Delta Air Lines | 7,32 | -4,94 | 7,70 | 2050 |
| Dow Chemical Co | 41,15 | +0,37 | 41,00 | 497 |
| Du Pont Co | 44,81 | -0,42 | 45,00 | 1181 |
| Eastman Kodak | 25,03 | +0,20 | 24,98 | 617 |
| Eli Lilly | 71,85 | +2,05 | 70,41 | 1542 |
| EMC Corp | 13,08 | -0,91 | 13,20 | 7326 |
| Emerson Electric | 61,16 | +0,36 | 60,94 | 310 |
| Exelon | 65,44 | +0,14 | 65,35 | 627 |
| Exxon Mobil | 43,59 | +0,67 | 43,30 | 3258 |
| Fannie Mae | 72,23 | -0,78 | 72,80 | 951 |
| First Data Corp | 43,15 | +0,19 | 43,07 | 735 |
| Ford Motor Co | 13,15 | -0,68 | 13,24 | 1473 |
| Gap Inc | 21,86 | +0,74 | 21,70 | 453 |
| Genentech | 108,59 | +0,35 | 108,21 | 435 |
| General Elec Co | 30,55 | +0,23 | 30,48 | 7683 |
| General Motors | 45,46 | -1,09 | 45,96 | 1008 |
| Gillette Co | 39,28 | +1,34 | 38,76 | 754 |
| Goldman Sachs Gr | 101,09 | -0,32 | 101,41 | 1361 |
| HJ Heinz Co | 36,83 | +0,57 | 36,62 | 197 |
| Halliburton Co | 29,88 | +0,27 | 29,80 | 758 |
| HCA-Healthcare | 39,22 | -0,61 | 39,46 | 1039 |
| Hewlett-Packard | 21,87 | -0,55 | 21,99 | 2758 |
| Home Depot Inc | 35,89 | +0,20 | 35,82 | 1647 |
| Honeywell Int | 34,33 | -0,44 | 34,48 | 585 |
| Illinois Tool Works | 81,75 | +1,40 | 80,62 | 329 |
| Intel Corp | 26,95 | -1,53 | 27,37 | 29054 |
| IBM | 93,77 | +0,07 | 93,70 | 1521 |
| Intl Paper | 41,67 | -0,55 | 41,90 | 792 |
| Johnson&Johnson | 53,49 | +1,69 | 52,60 | 3789 |
| J P Morgan Chase | 38,95 | -0,81 | 39,27 | 4525 |
| Kimberly-Clark | 63,97 | -0,14 | 64,06 | 355 |
| Kohls | 44,24 | +0,82 | 43,88 | 846 |
| Kroger | 16,99 | +0,24 | 16,95 | 1653 |
| Lehman Brothers | 76,54 | +0,13 | 76,44 | 1090 |
| Lockheed Martin | 47,10 | +0,71 | 46,77 | 409 |
| Lowes Cos | 53,35 | +1,74 | 52,44 | 1129 |
| Lucent Tech | 4,25 | -0,47 | 4,27 | 5568 |
| Marsh & McLennan | 45,26 | -1,14 | 45,78 | 611 |
| MBNA Corp | 25,35 | -2,42 | 25,98 | 2136 |
| McDonalds Corp | 26,67 | -1,22 | 27,00 | 2063 |
| Medtronic | 50,09 | +0,12 | 50,03 | 1336 |
| Merck & Co | 46,50 | +2,33 | 45,44 | 3051 |
| Merrill Lynch | 57,22 | -1,07 | 57,84 | 1914 |
| Metlife Inc | 35,48 | +0,31 | 35,37 | 448 |
| Micron Tech | 15,95 | -3,27 | 16,49 | 4817 |
| Microsoft | 25,56 | +0,20 | 25,51 | 23666 |
| Minnesota Mining | 82,60 | -0,07 | 82,66 | 622 |
| MS Dean Witter | 52,63 | -1,35 | 53,35 | 2996 |
| Motorola Inc | 17,41 | -0,74 | 17,54 | 2184 |
| Occidental Petr | 48,01 | +1,22 | 47,43 | 453 |
| Omnicom Group | 80,05 | +0,15 | 79,93 | 202 |
| Oracle Corp | 12,27 | -0,81 | 12,37 | 10917 |
| Pfizer Inc | 36,95 | +3,18 | 35,81 | 9747 |
| Philip Morris | 55,14 | -0,79 | 55,58 | 1392 |
| Raytheon Co | 31,79 | -0,09 | 31,82 | 314 |
| SBC Comms | 24,53 | +1,53 | 24,16 | 1630 |
| Schering-plough | 17,01 | -0,23 | 17,05 | 1140 |
| Sears Roebuck | 42,32 | +0,31 | 42,19 | 501 |
| Sprint | 18,95 | +0,05 | 18,94 | 974 |
| Tenet Healthcare | 10,69 | -1,57 | 10,86 | 671 |
| Texas Instrument | 28,22 | -1,60 | 28,68 | 6244 |
| Textron Inc | 52,81 | -0,19 | 52,91 | 166 |
| Time Warner Inc | 16,61 | -0,78 | 16,74 | 2806 |
| Tyco Int | 28,20 | -0,88 | 28,45 | 1830 |
| Unisys Corp | 14,61 | -0,95 | 14,75 | 555 |
| UPS | 71,31 | +0,66 | 70,84 | 918 |
| United Tech | 87,72 | -0,51 | 88,17 | 439 |
| Unitedhealth Gr | 63,31 | -5,37 | 66,90 | 4854 |
| US Bancorp | 25,96 | +0,62 | 25,80 | 3115 |
| Verizon Comm | 37,20 | +0,32 | 37,08 | 1196 |
| Wachovia | 43,88 | -1,72 | 44,65 | 2656 |
| Wal-Mart Stores | 57,87 | +0,78 | 57,42 | 2305 |
| Walt Disney Co | 24,95 | -0,20 | 25,00 | 1440 |
| Washington Mutual | 39,28 | -0,56 | 39,50 | 1339 |
| Wells Fargo | 55,10 | -0,25 | 55,24 | 2048 |
| Xerox Corp | 14,00 | -2,98 | 14,43 | 1020 |
По данным агентства Reuters.